ジャパンマテリアル(6055)の株価時系列情報
ジャパンマテリアル(6055)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,037 | 1,081 | 1,030 | 1,069 | 721,500 |
| 2018/12/27 | 1,068 | 1,068 | 1,001 | 1,019 | 402,500 |
| 2018/12/26 | 944 | 969 | 938 | 963 | 512,900 |
| 2018/12/25 | 930 | 970 | 919 | 929 | 559,000 |
| 2018/12/21 | 964 | 992 | 950 | 979 | 578,000 |
| 2018/12/20 | 1,030 | 1,044 | 964 | 979 | 701,200 |
| 2018/12/19 | 1,050 | 1,068 | 1,023 | 1,049 | 437,600 |
| 2018/12/18 | 1,045 | 1,070 | 1,030 | 1,058 | 363,500 |
| 2018/12/17 | 1,100 | 1,110 | 1,061 | 1,067 | 629,000 |
| 2018/12/14 | 1,141 | 1,162 | 1,097 | 1,107 | 680,800 |
| 2018/12/13 | 1,171 | 1,194 | 1,150 | 1,154 | 462,000 |
| 2018/12/12 | 1,111 | 1,165 | 1,094 | 1,158 | 472,100 |
| 2018/12/11 | 1,102 | 1,124 | 1,079 | 1,082 | 374,400 |
| 2018/12/10 | 1,129 | 1,155 | 1,102 | 1,108 | 387,600 |
| 2018/12/07 | 1,196 | 1,217 | 1,155 | 1,159 | 461,100 |
| 2018/12/06 | 1,228 | 1,229 | 1,162 | 1,185 | 544,200 |
| 2018/12/05 | 1,264 | 1,279 | 1,218 | 1,241 | 666,800 |
| 2018/12/04 | 1,331 | 1,364 | 1,307 | 1,316 | 641,600 |
| 2018/12/03 | 1,336 | 1,370 | 1,321 | 1,343 | 522,600 |
| 2018/11/30 | 1,279 | 1,323 | 1,269 | 1,314 | 778,200 |
| 2018/11/29 | 1,239 | 1,290 | 1,216 | 1,281 | 689,200 |
| 2018/11/28 | 1,155 | 1,232 | 1,150 | 1,228 | 648,500 |
| 2018/11/27 | 1,158 | 1,181 | 1,130 | 1,145 | 374,800 |
| 2018/11/26 | 1,160 | 1,160 | 1,123 | 1,131 | 609,200 |
| 2018/11/22 | 1,121 | 1,173 | 1,106 | 1,164 | 781,900 |
| 2018/11/21 | 1,061 | 1,122 | 1,054 | 1,116 | 693,300 |
| 2018/11/20 | 1,116 | 1,120 | 1,082 | 1,091 | 518,700 |
| 2018/11/19 | 1,109 | 1,148 | 1,098 | 1,139 | 343,500 |
| 2018/11/16 | 1,133 | 1,161 | 1,084 | 1,090 | 511,300 |
| 2018/11/15 | 1,100 | 1,148 | 1,091 | 1,128 | 454,600 |
| 2018/11/14 | 1,171 | 1,190 | 1,109 | 1,115 | 561,900 |
| 2018/11/13 | 1,126 | 1,144 | 1,097 | 1,116 | 870,400 |
| 2018/11/12 | 1,228 | 1,229 | 1,130 | 1,149 | 745,500 |
| 2018/11/09 | 1,396 | 1,399 | 1,227 | 1,231 | 982,000 |
| 2018/11/08 | 1,414 | 1,433 | 1,394 | 1,406 | 374,100 |
| 2018/11/07 | 1,362 | 1,396 | 1,331 | 1,364 | 349,800 |
| 2018/11/06 | 1,366 | 1,382 | 1,339 | 1,362 | 260,900 |
| 2018/11/05 | 1,369 | 1,413 | 1,358 | 1,375 | 260,000 |
| 2018/11/02 | 1,323 | 1,399 | 1,323 | 1,399 | 325,400 |
| 2018/11/01 | 1,303 | 1,346 | 1,290 | 1,320 | 253,400 |
| 2018/10/31 | 1,318 | 1,324 | 1,247 | 1,323 | 621,800 |
| 2018/10/30 | 1,192 | 1,293 | 1,185 | 1,288 | 478,200 |
| 2018/10/29 | 1,256 | 1,287 | 1,201 | 1,205 | 403,300 |
| 2018/10/26 | 1,320 | 1,338 | 1,234 | 1,243 | 483,600 |
| 2018/10/25 | 1,348 | 1,362 | 1,286 | 1,288 | 437,700 |
| 2018/10/24 | 1,439 | 1,444 | 1,388 | 1,408 | 279,900 |
| 2018/10/23 | 1,479 | 1,484 | 1,427 | 1,427 | 214,800 |
| 2018/10/22 | 1,472 | 1,508 | 1,445 | 1,498 | 180,800 |
| 2018/10/19 | 1,484 | 1,522 | 1,463 | 1,504 | 253,200 |
| 2018/10/18 | 1,555 | 1,565 | 1,487 | 1,491 | 258,300 |
| 2018/10/17 | 1,481 | 1,556 | 1,481 | 1,534 | 363,300 |
| 2018/10/16 | 1,491 | 1,522 | 1,409 | 1,460 | 439,800 |
| 2018/10/15 | 1,441 | 1,520 | 1,436 | 1,476 | 592,500 |
| 2018/10/12 | 1,365 | 1,468 | 1,365 | 1,441 | 348,400 |
| 2018/10/11 | 1,348 | 1,388 | 1,341 | 1,381 | 359,400 |
| 2018/10/10 | 1,442 | 1,447 | 1,409 | 1,438 | 297,000 |
| 2018/10/09 | 1,447 | 1,452 | 1,403 | 1,412 | 266,400 |
| 2018/10/05 | 1,523 | 1,537 | 1,464 | 1,485 | 297,100 |
| 2018/10/04 | 1,567 | 1,574 | 1,513 | 1,540 | 243,300 |
| 2018/10/03 | 1,567 | 1,583 | 1,525 | 1,537 | 383,200 |
| 2018/10/02 | 1,606 | 1,610 | 1,563 | 1,580 | 387,900 |
| 2018/10/01 | 1,551 | 1,623 | 1,551 | 1,595 | 536,100 |
| 2018/09/28 | 1,530 | 1,555 | 1,512 | 1,525 | 234,900 |
| 2018/09/27 | 1,535 | 1,557 | 1,506 | 1,510 | 471,700 |
| 2018/09/26 | 1,487 | 1,535 | 1,462 | 1,535 | 329,000 |
| 2018/09/25 | 1,487 | 1,527 | 1,481 | 1,499 | 676,800 |
| 2018/09/21 | 1,462 | 1,503 | 1,445 | 1,485 | 1,261,300 |
| 2018/09/20 | 1,395 | 1,409 | 1,366 | 1,388 | 379,900 |
| 2018/09/19 | 1,419 | 1,435 | 1,389 | 1,425 | 377,400 |
| 2018/09/18 | 1,363 | 1,401 | 1,362 | 1,395 | 381,900 |
| 2018/09/14 | 1,361 | 1,415 | 1,349 | 1,404 | 506,300 |
| 2018/09/13 | 1,332 | 1,357 | 1,327 | 1,345 | 203,200 |
| 2018/09/12 | 1,358 | 1,381 | 1,345 | 1,358 | 391,500 |
| 2018/09/11 | 1,350 | 1,379 | 1,342 | 1,367 | 461,600 |
| 2018/09/10 | 1,430 | 1,433 | 1,355 | 1,356 | 623,400 |
| 2018/09/07 | 1,510 | 1,510 | 1,449 | 1,454 | 448,600 |
| 2018/09/06 | 1,565 | 1,577 | 1,505 | 1,542 | 359,000 |
| 2018/09/05 | 1,612 | 1,636 | 1,583 | 1,584 | 337,400 |
| 2018/09/04 | 1,575 | 1,592 | 1,561 | 1,588 | 234,600 |
| 2018/09/03 | 1,623 | 1,630 | 1,567 | 1,575 | 252,100 |
| 2018/08/31 | 1,581 | 1,641 | 1,581 | 1,613 | 384,100 |
| 2018/08/30 | 1,579 | 1,626 | 1,579 | 1,599 | 613,200 |
| 2018/08/29 | 1,515 | 1,561 | 1,498 | 1,540 | 303,700 |
| 2018/08/28 | 1,540 | 1,553 | 1,494 | 1,508 | 437,100 |
| 2018/08/27 | 1,453 | 1,517 | 1,444 | 1,509 | 434,400 |
| 2018/08/24 | 1,434 | 1,437 | 1,391 | 1,434 | 346,800 |
| 2018/08/23 | 1,378 | 1,441 | 1,378 | 1,434 | 326,700 |
| 2018/08/22 | 1,322 | 1,378 | 1,319 | 1,364 | 254,000 |
| 2018/08/21 | 1,282 | 1,332 | 1,282 | 1,321 | 379,300 |
| 2018/08/20 | 1,355 | 1,356 | 1,296 | 1,302 | 325,300 |
| 2018/08/17 | 1,410 | 1,410 | 1,353 | 1,360 | 293,200 |
| 2018/08/16 | 1,395 | 1,436 | 1,350 | 1,398 | 218,600 |
| 2018/08/15 | 1,441 | 1,441 | 1,397 | 1,417 | 162,300 |
| 2018/08/14 | 1,397 | 1,448 | 1,397 | 1,442 | 176,400 |
| 2018/08/13 | 1,458 | 1,459 | 1,390 | 1,397 | 305,200 |
| 2018/08/10 | 1,604 | 1,604 | 1,442 | 1,458 | 865,900 |
| 2018/08/09 | 1,452 | 1,699 | 1,451 | 1,621 | 738,500 |
| 2018/08/08 | 1,404 | 1,483 | 1,400 | 1,450 | 373,900 |
| 2018/08/07 | 1,418 | 1,442 | 1,395 | 1,405 | 280,700 |
| 2018/08/06 | 1,502 | 1,512 | 1,427 | 1,433 | 273,200 |
| 2018/08/03 | 1,540 | 1,554 | 1,501 | 1,504 | 207,800 |
| 2018/08/02 | 1,563 | 1,580 | 1,521 | 1,529 | 205,300 |
| 2018/08/01 | 1,562 | 1,579 | 1,546 | 1,565 | 167,000 |
| 2018/07/31 | 1,563 | 1,570 | 1,527 | 1,559 | 146,300 |
| 2018/07/30 | 1,601 | 1,602 | 1,566 | 1,577 | 162,800 |
| 2018/07/27 | 1,592 | 1,625 | 1,587 | 1,617 | 162,800 |
| 2018/07/26 | 1,575 | 1,595 | 1,570 | 1,583 | 128,900 |
| 2018/07/25 | 1,550 | 1,563 | 1,511 | 1,555 | 188,600 |
| 2018/07/24 | 1,567 | 1,575 | 1,519 | 1,556 | 231,600 |
| 2018/07/23 | 1,594 | 1,600 | 1,557 | 1,558 | 189,800 |
| 2018/07/20 | 1,636 | 1,647 | 1,597 | 1,603 | 140,400 |
| 2018/07/19 | 1,630 | 1,655 | 1,616 | 1,642 | 123,900 |
| 2018/07/18 | 1,651 | 1,659 | 1,607 | 1,611 | 174,500 |
| 2018/07/17 | 1,616 | 1,640 | 1,577 | 1,633 | 224,100 |
| 2018/07/13 | 1,620 | 1,635 | 1,598 | 1,628 | 139,100 |
| 2018/07/12 | 1,555 | 1,615 | 1,554 | 1,605 | 243,800 |
| 2018/07/11 | 1,583 | 1,592 | 1,528 | 1,544 | 389,200 |
| 2018/07/10 | 1,650 | 1,650 | 1,595 | 1,617 | 272,000 |
| 2018/07/09 | 1,609 | 1,635 | 1,588 | 1,634 | 231,800 |
| 2018/07/06 | 1,555 | 1,601 | 1,535 | 1,589 | 264,900 |
| 2018/07/05 | 1,572 | 1,618 | 1,537 | 1,548 | 253,400 |
| 2018/07/04 | 1,585 | 1,595 | 1,560 | 1,579 | 240,700 |
| 2018/07/03 | 1,595 | 1,655 | 1,590 | 1,623 | 303,200 |
| 2018/07/02 | 1,694 | 1,709 | 1,596 | 1,604 | 470,000 |
| 2018/06/29 | 1,724 | 1,767 | 1,702 | 1,714 | 262,400 |
| 2018/06/28 | 1,715 | 1,740 | 1,678 | 1,733 | 151,000 |
| 2018/06/27 | 1,723 | 1,740 | 1,705 | 1,726 | 221,100 |
| 2018/06/26 | 1,731 | 1,735 | 1,689 | 1,729 | 299,800 |
| 2018/06/25 | 1,840 | 1,840 | 1,745 | 1,753 | 272,300 |
| 2018/06/22 | 1,819 | 1,857 | 1,806 | 1,845 | 227,900 |
| 2018/06/21 | 1,756 | 1,857 | 1,752 | 1,842 | 418,500 |
| 2018/06/20 | 1,805 | 1,830 | 1,737 | 1,772 | 429,000 |
| 2018/06/19 | 1,790 | 1,867 | 1,790 | 1,824 | 540,900 |
| 2018/06/18 | 1,775 | 1,810 | 1,760 | 1,777 | 392,800 |
| 2018/06/15 | 1,829 | 1,846 | 1,798 | 1,800 | 185,500 |
| 2018/06/14 | 1,780 | 1,854 | 1,767 | 1,828 | 372,700 |
| 2018/06/13 | 1,818 | 1,822 | 1,782 | 1,791 | 194,300 |
| 2018/06/12 | 1,830 | 1,833 | 1,800 | 1,818 | 299,900 |
| 2018/06/11 | 1,789 | 1,843 | 1,784 | 1,833 | 259,900 |
| 2018/06/08 | 1,750 | 1,829 | 1,750 | 1,789 | 389,200 |
| 2018/06/07 | 1,724 | 1,762 | 1,714 | 1,755 | 207,300 |
| 2018/06/06 | 1,770 | 1,771 | 1,713 | 1,719 | 379,600 |
| 2018/06/05 | 1,782 | 1,787 | 1,763 | 1,781 | 170,300 |
| 2018/06/04 | 1,784 | 1,797 | 1,765 | 1,782 | 258,000 |
| 2018/06/01 | 1,763 | 1,768 | 1,688 | 1,762 | 446,900 |
| 2018/05/31 | 1,687 | 1,782 | 1,683 | 1,766 | 410,900 |
| 2018/05/30 | 1,680 | 1,711 | 1,668 | 1,676 | 156,200 |
| 2018/05/29 | 1,710 | 1,731 | 1,700 | 1,712 | 139,600 |
| 2018/05/28 | 1,719 | 1,750 | 1,701 | 1,715 | 201,000 |
| 2018/05/25 | 1,673 | 1,735 | 1,670 | 1,713 | 183,100 |
| 2018/05/24 | 1,727 | 1,737 | 1,670 | 1,685 | 249,500 |
| 2018/05/23 | 1,721 | 1,771 | 1,719 | 1,724 | 393,700 |
| 2018/05/22 | 1,675 | 1,715 | 1,663 | 1,685 | 207,700 |
| 2018/05/21 | 1,688 | 1,710 | 1,669 | 1,672 | 388,700 |
| 2018/05/18 | 1,708 | 1,709 | 1,683 | 1,688 | 256,500 |
| 2018/05/17 | 1,652 | 1,711 | 1,651 | 1,707 | 199,500 |
| 2018/05/16 | 1,672 | 1,677 | 1,646 | 1,652 | 446,900 |
| 2018/05/15 | 1,700 | 1,730 | 1,681 | 1,719 | 482,800 |
| 2018/05/14 | 1,837 | 1,849 | 1,658 | 1,694 | 931,600 |
| 2018/05/11 | 1,520 | 1,560 | 1,518 | 1,557 | 321,600 |
| 2018/05/10 | 1,490 | 1,524 | 1,486 | 1,516 | 189,700 |
| 2018/05/09 | 1,499 | 1,516 | 1,478 | 1,497 | 304,400 |
| 2018/05/08 | 1,466 | 1,501 | 1,461 | 1,488 | 267,300 |
| 2018/05/07 | 1,471 | 1,517 | 1,466 | 1,502 | 366,400 |
| 2018/05/02 | 1,445 | 1,463 | 1,425 | 1,449 | 161,600 |
| 2018/05/01 | 1,423 | 1,453 | 1,421 | 1,440 | 228,500 |
| 2018/04/27 | 1,402 | 1,455 | 1,397 | 1,453 | 478,300 |
| 2018/04/26 | 1,345 | 1,411 | 1,336 | 1,392 | 479,900 |
| 2018/04/25 | 1,295 | 1,329 | 1,293 | 1,326 | 270,100 |
| 2018/04/24 | 1,292 | 1,311 | 1,281 | 1,309 | 330,900 |
| 2018/04/23 | 1,315 | 1,322 | 1,293 | 1,301 | 312,300 |
| 2018/04/20 | 1,345 | 1,352 | 1,311 | 1,325 | 412,300 |
| 2018/04/19 | 1,390 | 1,394 | 1,343 | 1,351 | 413,900 |
| 2018/04/18 | 1,412 | 1,420 | 1,383 | 1,401 | 229,700 |
| 2018/04/17 | 1,410 | 1,420 | 1,382 | 1,407 | 459,200 |
| 2018/04/16 | 1,408 | 1,413 | 1,390 | 1,403 | 238,700 |
| 2018/04/13 | 1,387 | 1,413 | 1,379 | 1,409 | 180,800 |
| 2018/04/12 | 1,360 | 1,403 | 1,353 | 1,383 | 159,000 |
| 2018/04/11 | 1,400 | 1,401 | 1,345 | 1,374 | 136,900 |
| 2018/04/10 | 1,362 | 1,403 | 1,337 | 1,399 | 278,500 |
| 2018/04/09 | 1,369 | 1,378 | 1,342 | 1,353 | 203,400 |
| 2018/04/06 | 1,369 | 1,396 | 1,347 | 1,376 | 249,900 |
| 2018/04/05 | 1,400 | 1,402 | 1,350 | 1,370 | 197,600 |
| 2018/04/04 | 1,423 | 1,428 | 1,378 | 1,394 | 231,300 |
| 2018/04/03 | 1,384 | 1,402 | 1,368 | 1,393 | 184,900 |
| 2018/04/02 | 1,393 | 1,426 | 1,387 | 1,414 | 270,800 |
| 2018/03/30 | 1,332 | 1,387 | 1,316 | 1,380 | 340,300 |
| 2018/03/29 | 1,312 | 1,332 | 1,293 | 1,318 | 218,800 |
| 2018/03/28 | 1,298 | 1,308 | 1,275 | 1,297 | 232,300 |
| 2018/03/27 | 1,343 | 1,361 | 1,315 | 1,325 | 348,200 |
| 2018/03/26 | 1,319 | 1,319 | 1,252 | 1,305 | 486,800 |
| 2018/03/23 | 1,370 | 1,390 | 1,345 | 1,352 | 390,700 |
| 2018/03/22 | 1,434 | 1,449 | 1,401 | 1,421 | 336,600 |
| 2018/03/20 | 1,440 | 1,441 | 1,385 | 1,440 | 281,700 |
| 2018/03/19 | 1,488 | 1,490 | 1,430 | 1,464 | 208,400 |
| 2018/03/16 | 1,510 | 1,520 | 1,483 | 1,501 | 206,900 |
| 2018/03/15 | 1,513 | 1,532 | 1,487 | 1,518 | 160,800 |
| 2018/03/14 | 1,499 | 1,538 | 1,486 | 1,513 | 308,800 |
| 2018/03/13 | 1,456 | 1,524 | 1,435 | 1,521 | 346,200 |
| 2018/03/12 | 1,465 | 1,497 | 1,431 | 1,458 | 291,600 |
| 2018/03/09 | 1,455 | 1,461 | 1,408 | 1,428 | 242,900 |
| 2018/03/08 | 1,400 | 1,438 | 1,386 | 1,428 | 221,700 |
| 2018/03/07 | 1,379 | 1,450 | 1,340 | 1,380 | 288,500 |
| 2018/03/06 | 1,376 | 1,391 | 1,340 | 1,385 | 540,400 |
| 2018/03/05 | 1,435 | 1,458 | 1,332 | 1,339 | 433,000 |
| 2018/03/02 | 1,438 | 1,453 | 1,408 | 1,433 | 307,500 |
| 2018/03/01 | 1,483 | 1,509 | 1,451 | 1,480 | 411,200 |
| 2018/02/28 | 1,410 | 1,550 | 1,405 | 1,491 | 866,500 |
| 2018/02/27 | 1,435 | 1,459 | 1,387 | 1,418 | 445,700 |
| 2018/02/26 | 1,415 | 1,441 | 1,386 | 1,430 | 345,300 |
| 2018/02/26 | 1 -> 3.00 分割 | ||||
| 2018/02/23 | 4,105 | 4,265 | 4,085 | 4,215 | 165,400 |
| 2018/02/22 | 4,185 | 4,185 | 4,090 | 4,145 | 152,600 |
| 2018/02/21 | 4,075 | 4,340 | 4,040 | 4,255 | 337,500 |
| 2018/02/20 | 4,160 | 4,195 | 3,995 | 4,030 | 107,000 |
| 2018/02/19 | 3,885 | 4,135 | 3,885 | 4,130 | 151,400 |
| 2018/02/16 | 3,990 | 4,005 | 3,890 | 3,905 | 213,800 |
| 2018/02/15 | 3,850 | 3,990 | 3,825 | 3,935 | 223,400 |
| 2018/02/14 | 4,140 | 4,140 | 3,845 | 3,850 | 217,000 |
| 2018/02/13 | 4,230 | 4,250 | 4,130 | 4,140 | 219,900 |
| 2018/02/09 | 4,255 | 4,270 | 4,030 | 4,105 | 258,800 |
| 2018/02/08 | 4,105 | 4,250 | 4,030 | 4,195 | 375,900 |
| 2018/02/07 | 4,340 | 4,380 | 4,090 | 4,100 | 102,900 |
| 2018/02/06 | 3,945 | 4,145 | 3,870 | 4,065 | 197,600 |
| 2018/02/05 | 4,430 | 4,495 | 4,300 | 4,365 | 130,600 |
| 2018/02/02 | 4,380 | 4,495 | 4,370 | 4,475 | 118,700 |
| 2018/02/01 | 4,320 | 4,485 | 4,285 | 4,450 | 131,800 |
| 2018/01/31 | 4,225 | 4,345 | 4,120 | 4,275 | 142,800 |
| 2018/01/30 | 4,420 | 4,465 | 4,265 | 4,290 | 133,600 |
| 2018/01/29 | 4,295 | 4,445 | 4,290 | 4,440 | 146,700 |
| 2018/01/26 | 4,275 | 4,360 | 4,245 | 4,255 | 155,500 |
| 2018/01/25 | 4,345 | 4,345 | 4,270 | 4,275 | 94,200 |
| 2018/01/24 | 4,380 | 4,420 | 4,290 | 4,405 | 124,200 |
| 2018/01/23 | 4,375 | 4,375 | 4,300 | 4,355 | 75,900 |
| 2018/01/22 | 4,320 | 4,375 | 4,285 | 4,305 | 138,200 |
| 2018/01/19 | 4,350 | 4,400 | 4,255 | 4,280 | 105,800 |
| 2018/01/18 | 4,255 | 4,375 | 4,225 | 4,305 | 250,900 |
| 2018/01/17 | 4,135 | 4,225 | 4,115 | 4,185 | 115,300 |
| 2018/01/16 | 4,150 | 4,165 | 4,075 | 4,150 | 127,000 |
| 2018/01/15 | 4,170 | 4,235 | 4,145 | 4,220 | 113,500 |
| 2018/01/12 | 4,135 | 4,190 | 4,105 | 4,125 | 173,200 |
| 2018/01/11 | 4,155 | 4,230 | 4,130 | 4,150 | 196,100 |
| 2018/01/10 | 4,460 | 4,460 | 4,210 | 4,225 | 203,300 |
| 2018/01/09 | 4,320 | 4,475 | 4,315 | 4,465 | 163,400 |
| 2018/01/05 | 4,290 | 4,295 | 4,195 | 4,280 | 142,100 |
| 2018/01/04 | 4,160 | 4,260 | 4,145 | 4,260 | 142,900 |